Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (NQ: DSGX )

115.00 +1.66 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.390 4.400 4.310 4.370 28,400 -0.01(-0.23%)
Mar 29, 2007 4.380 4.390 4.310 4.380 11,500 +0.01(+0.23%)
Mar 28, 2007 4.380 4.400 4.350 4.370 15,400 -0.01(-0.23%)
Mar 27, 2007 4.270 4.400 4.270 4.380 25,432 +0.10(+2.33%)
Mar 26, 2007 4.160 4.280 4.100 4.280 21,399 +0.07(+1.66%)
Mar 23, 2007 4.250 4.250 4.200 4.210 79,204 +0.01(+0.24%)
Mar 22, 2007 4.210 4.240 4.170 4.200 21,300 -0.04(-0.94%)
Mar 21, 2007 4.170 4.250 4.150 4.240 33,830 +0.14(+3.41%)
Mar 20, 2007 4.090 4.110 4.010 4.100 46,262 +0.16(+4.06%)
Mar 19, 2007 3.950 4.040 3.940 3.940 23,761 -0.04(-1.01%)
Mar 16, 2007 4.160 4.160 3.940 3.980 39,045 -0.17(-4.10%)
Mar 15, 2007 4.160 4.170 4.080 4.150 27,353 -0.04(-0.95%)
Mar 14, 2007 4.210 4.285 3.610 4.190 13,805 -0.09(-2.10%)
Mar 13, 2007 4.310 4.350 4.280 4.280 12,740 -0.03(-0.70%)
Mar 12, 2007 4.320 4.430 4.230 4.310 36,469 +0.06(+1.41%)
Mar 09, 2007 4.240 4.260 4.210 4.250 10,200 +0.02(+0.47%)
Mar 08, 2007 4.210 4.270 4.190 4.230 35,798 +0.02(+0.48%)
Mar 07, 2007 4.230 4.250 4.160 4.210 41,011 +0.05(+1.20%)
Mar 06, 2007 4.220 4.250 4.150 4.160 26,165 -0.03(-0.76%)
Mar 05, 2007 4.250 4.250 4.150 4.192 26,472 +0.04(+1.01%)
Mar 02, 2007 4.120 4.250 4.080 4.150 20,965 -0.02(-0.48%)
Mar 01, 2007 4.020 4.200 4.000 4.170 18,312 +0.00(+0.00%)
Feb 28, 2007 3.926 4.220 3.926 4.170 27,332 +0.21(+5.30%)
Feb 27, 2007 4.120 4.120 3.920 3.960 36,400 -0.11(-2.70%)
Feb 26, 2007 4.100 4.190 4.060 4.070 33,750 -0.14(-3.33%)
Feb 23, 2007 4.230 4.260 3.750 4.210 43,200 -0.05(-1.17%)
Feb 22, 2007 4.290 4.290 4.230 4.260 3,600 +0.01(+0.24%)
Feb 21, 2007 4.240 4.250 4.180 4.250 9,850 -0.01(-0.23%)
Feb 20, 2007 4.250 4.310 4.220 4.260 47,742 -0.08(-1.84%)
Feb 16, 2007 4.220 4.340 4.210 4.340 45,300 +0.13(+3.09%)
Feb 15, 2007 4.210 4.230 4.160 4.210 11,651 +0.01(+0.24%)
Feb 14, 2007 4.160 4.250 4.160 4.200 16,311 -0.01(-0.24%)
Feb 13, 2007 4.240 4.250 4.160 4.210 8,852 +0.02(+0.48%)
Feb 12, 2007 4.250 4.270 4.130 4.190 22,182 -0.04(-0.95%)
Feb 09, 2007 4.300 4.430 4.220 4.230 28,180 -0.06(-1.40%)
Feb 08, 2007 4.090 4.290 4.090 4.290 26,500 +0.18(+4.38%)
Feb 07, 2007 4.150 4.300 4.090 4.110 54,654 +0.08(+1.90%)
Feb 06, 2007 4.090 4.110 4.034 4.034 14,100 -0.04(-0.90%)
Feb 05, 2007 4.170 4.170 3.980 4.070 50,353 -0.08(-1.93%)
Feb 02, 2007 3.930 4.160 3.920 4.150 63,800 +0.21(+5.33%)
Feb 01, 2007 3.900 3.950 3.900 3.940 8,233 +0.05(+1.29%)
Jan 31, 2007 3.910 3.940 3.860 3.890 11,200 -0.02(-0.51%)
Jan 30, 2007 3.890 3.930 3.840 3.910 19,000 +0.06(+1.56%)
Jan 29, 2007 3.890 3.920 3.800 3.850 25,350 -0.01(-0.26%)
Jan 26, 2007 3.850 3.900 3.830 3.860 6,127 +0.04(+1.05%)
Jan 25, 2007 3.900 3.900 3.780 3.820 16,025 -0.10(-2.55%)
Jan 24, 2007 3.950 3.980 3.780 3.920 46,570 -0.03(-0.76%)
Jan 23, 2007 3.810 3.950 3.810 3.950 492,667 +0.14(+3.67%)
Jan 22, 2007 3.930 3.930 3.730 3.810 26,200 -0.02(-0.52%)
Jan 19, 2007 3.850 3.950 3.800 3.830 24,100 +0.00(+0.00%)
Jan 18, 2007 3.940 3.960 3.810 3.830 27,104 -0.15(-3.77%)
Jan 17, 2007 3.650 3.980 3.650 3.980 62,213 +0.29(+7.86%)
Jan 16, 2007 3.580 3.720 3.580 3.690 64,400 +0.03(+0.82%)
Jan 12, 2007 3.600 3.660 3.530 3.660 19,850 +0.06(+1.67%)
Jan 11, 2007 3.640 3.680 3.560 3.600 19,500 -0.05(-1.37%)
Jan 10, 2007 3.580 3.650 3.580 3.650 13,411 +0.03(+0.83%)
Jan 09, 2007 3.580 3.630 3.560 3.620 50,291 +0.01(+0.28%)
Jan 08, 2007 3.487 3.640 3.470 3.610 57,317 +0.12(+3.44%)
Jan 05, 2007 3.550 3.550 3.460 3.490 52,099 -0.04(-1.13%)
Jan 04, 2007 3.510 3.560 3.480 3.530 11,250 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.